Kee Ming Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.97	0.99	0.92	0.94	0.94	-3.11%	2,099,700
Apr 24, 2026	0.92	0.97	0.92	0.97	0.97	4.32%	2,227,800
Apr 23, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	1,197,000
Apr 22, 2026	0.95	0.99	0.91	0.92	0.92	-6.15%	3,147,800
Apr 21, 2026	0.99	0.99	0.95	0.98	0.98	-1.52%	1,885,600
Apr 20, 2026	0.99	1.02	0.98	0.99	0.99	1.02%	4,069,900
Apr 17, 2026	0.92	0.99	0.91	0.98	0.98	7.10%	6,306,900
Apr 16, 2026	0.90	0.93	0.89	0.92	0.92	2.23%	4,339,500
Apr 15, 2026	0.88	0.92	0.86	0.90	0.90	2.29%	7,597,800
Apr 14, 2026	0.87	0.90	0.85	0.88	0.88	2.34%	3,361,000
Apr 13, 2026	0.80	0.90	0.79	0.86	0.86	4.91%	4,276,800
Apr 10, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	853,900
Apr 9, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	1,450,100
Apr 8, 2026	0.76	0.84	0.76	0.83	0.83	10.67%	3,331,000
Apr 7, 2026	0.74	0.76	0.74	0.75	0.75	0.67%	754,600
Apr 6, 2026	0.75	0.77	0.75	0.75	0.75	-	532,600
Apr 3, 2026	0.75	0.77	0.75	0.75	0.75	-3.25%	227,700
Apr 2, 2026	0.77	0.77	0.74	0.77	0.77	-	630,000
Apr 1, 2026	0.74	0.79	0.74	0.77	0.77	4.05%	1,369,800
Mar 31, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	531,500
Mar 30, 2026	0.75	0.75	0.71	0.75	0.75	-	1,249,200
Mar 27, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	526,200
Mar 26, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	2,029,900
Mar 25, 2026	0.79	0.81	0.78	0.78	0.78	2.63%	851,400
Mar 24, 2026	0.79	0.81	0.76	0.76	0.76	-3.18%	859,500
Mar 19, 2026	0.76	0.82	0.76	0.79	0.79	1.95%	895,500
Mar 18, 2026	0.69	0.79	0.68	0.77	0.77	11.59%	1,463,800
Mar 17, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	89,900
Mar 16, 2026	0.71	0.72	0.69	0.71	0.71	-	405,800
Mar 13, 2026	0.72	0.72	0.69	0.71	0.71	-	1,034,900
Mar 12, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	943,800
Mar 11, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	1,472,500
Mar 10, 2026	0.66	0.73	0.66	0.69	0.69	5.34%	2,968,700
Mar 9, 2026	0.63	0.67	0.62	0.66	0.66	-3.68%	2,003,900
Mar 6, 2026	0.66	0.68	0.65	0.68	0.68	0.74%	1,347,000
Mar 5, 2026	0.65	0.69	0.65	0.68	0.68	4.65%	2,591,400
Mar 4, 2026	0.65	0.65	0.63	0.65	0.65	-1.53%	1,785,700
Mar 3, 2026	0.62	0.66	0.62	0.66	0.66	5.65%	2,429,100
Mar 2, 2026	0.64	0.66	0.60	0.62	0.62	-10.79%	5,249,000
Feb 27, 2026	0.74	0.75	0.66	0.70	0.70	-8.55%	5,620,800
Feb 26, 2026	0.81	0.82	0.74	0.76	0.76	-6.17%	4,971,700
Feb 25, 2026	0.81	0.81	0.79	0.81	0.81	0.62%	2,701,900
Feb 24, 2026	0.79	0.81	0.77	0.81	0.81	1.26%	3,472,000
Feb 23, 2026	0.82	0.82	0.79	0.80	0.80	-2.45%	3,259,600
Feb 20, 2026	0.82	0.84	0.81	0.82	0.82	-0.61%	2,480,900
Feb 19, 2026	0.82	0.85	0.80	0.82	0.82	-	6,267,100
Feb 16, 2026	0.83	0.84	0.81	0.82	0.82	-1.80%	3,770,600
Feb 13, 2026	0.84	0.87	0.82	0.84	0.84	-4.02%	8,749,200